Kim Forest Enterprise Co., Ltd. 6645
TWSE · Tayvan · Sağlık Teknolojisi
TWD 12,75-0,10 (-%0,78)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12,75 | -%0,78 | TWD 12,70 | TWD 12,75 | TWD 12,60 | 7,35K |
| 2026-09-30 | TWD 12,85 | +%2,80 | TWD 12,95 | TWD 12,95 | TWD 12,75 | 9,00K |
| 2026-09-29 | TWD 12,50 | %0,00 | TWD 12,50 | TWD 12,90 | TWD 12,00 | 53,00K |
| 2026-09-24 | TWD 12,50 | %0,00 | TWD 13,10 | TWD 13,10 | TWD 12,50 | 12,10K |
| 2026-09-23 | TWD 12,50 | -%0,79 | TWD 12,55 | TWD 12,55 | TWD 12,50 | 2,00K |
| 2026-09-22 | TWD 12,60 | +%1,20 | TWD 12,15 | TWD 12,60 | TWD 12,15 | 44,50K |
| 2026-09-21 | TWD 12,45 | -%1,19 | TWD 12,60 | TWD 12,80 | TWD 12,30 | 41,00K |
| 2026-09-18 | TWD 12,60 | +%0,80 | TWD 12,55 | TWD 12,60 | TWD 12,50 | 47,00K |
| 2026-09-17 | TWD 12,50 | -%1,19 | TWD 12,50 | TWD 12,75 | TWD 12,35 | 38,00K |
| 2026-09-16 | TWD 12,65 | %0,00 | TWD 13,50 | TWD 13,50 | TWD 12,50 | 35,00K |
| 2026-09-15 | TWD 12,65 | -%2,69 | TWD 12,80 | TWD 12,90 | TWD 12,60 | 37,60K |
| 2026-09-14 | TWD 13,00 | %0,00 | TWD 13,05 | TWD 13,15 | TWD 12,60 | 59,05K |
| 2026-09-11 | TWD 13,00 | +%4,84 | TWD 12,40 | TWD 13,60 | TWD 12,40 | 78,01K |
| 2026-09-10 | TWD 12,40 | %0,00 | TWD 12,30 | TWD 12,40 | TWD 12,30 | 11,00K |
| 2026-09-09 | TWD 12,40 | +%1,64 | TWD 12,50 | TWD 12,50 | TWD 12,20 | 9,00K |
| 2026-09-08 | TWD 12,20 | %0,00 | TWD 12,25 | TWD 12,55 | TWD 12,20 | 48,00K |
| 2026-09-07 | TWD 12,20 | -%1,21 | TWD 12,75 | TWD 12,75 | TWD 12,15 | 29,00K |
| 2026-09-04 | TWD 12,35 | -%0,40 | TWD 12,20 | TWD 12,45 | TWD 12,20 | 34,00K |
| 2026-09-03 | TWD 12,40 | -%1,20 | TWD 12,55 | TWD 12,55 | TWD 12,40 | 7,00K |
| 2026-09-02 | TWD 12,55 | +%2,03 | TWD 12,30 | TWD 12,55 | TWD 12,30 | 21,20K |
| 2026-09-01 | TWD 12,30 | %0,00 | TWD 12,45 | TWD 12,65 | TWD 12,30 | 31,00K |
| 2026-08-31 | TWD 12,30 | -%0,81 | TWD 12,45 | TWD 12,60 | TWD 12,25 | 46,00K |
| 2026-08-28 | TWD 12,40 | -%3,88 | TWD 12,70 | TWD 12,75 | TWD 12,40 | 51,02K |
| 2026-08-27 | TWD 12,90 | -%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,85 | 5,00K |
| 2026-08-26 | TWD 12,95 | -%1,15 | TWD 12,90 | TWD 13,05 | TWD 12,90 | 18,25K |
| 2026-08-25 | TWD 13,10 | +%0,77 | TWD 13,00 | TWD 13,20 | TWD 12,85 | 16,00K |
| 2026-08-24 | TWD 13,00 | -%0,38 | TWD 13,25 | TWD 13,25 | TWD 13,00 | 10,00K |
| 2026-08-21 | TWD 13,05 | +%1,16 | TWD 12,90 | TWD 13,05 | TWD 12,90 | 6,20K |
| 2026-08-20 | TWD 12,90 | +%1,57 | TWD 13,00 | TWD 13,25 | TWD 12,90 | 10,00K |
| 2026-08-19 | TWD 12,70 | -%1,17 | TWD 12,90 | TWD 13,05 | TWD 12,70 | 12,00K |
| 2026-08-18 | TWD 12,85 | -%3,38 | TWD 13,10 | TWD 13,20 | TWD 12,85 | 18,00K |
| 2026-08-17 | TWD 13,30 | +%0,38 | TWD 13,25 | TWD 13,30 | TWD 13,25 | 6,63K |
| 2026-08-14 | TWD 13,25 | -%2,57 | TWD 13,20 | TWD 13,50 | TWD 13,20 | 5,00K |
| 2026-08-13 | TWD 13,60 | +%1,87 | TWD 13,35 | TWD 13,60 | TWD 13,30 | 49,24K |
| 2026-08-12 | TWD 13,35 | +%0,38 | TWD 13,40 | TWD 13,40 | TWD 13,10 | 21,98K |
| 2026-08-11 | TWD 13,30 | %0,00 | TWD 13,30 | TWD 13,35 | TWD 13,30 | 6,00K |
| 2026-08-10 | TWD 13,30 | -%2,21 | TWD 13,55 | TWD 13,55 | TWD 13,30 | 11,00K |
| 2026-08-07 | TWD 13,60 | +%1,12 | TWD 13,65 | TWD 13,65 | TWD 13,60 | 2,00K |
| 2026-08-06 | TWD 13,45 | +%3,46 | TWD 13,00 | TWD 13,45 | TWD 13,00 | 5,00K |
| 2026-08-05 | TWD 13,00 | -%1,14 | TWD 12,85 | TWD 13,20 | TWD 12,85 | 25,00K |
| 2026-08-04 | TWD 13,15 | +%0,77 | TWD 13,00 | TWD 13,15 | TWD 11,75 | 44,00K |
| 2026-08-03 | TWD 13,05 | -%2,25 | TWD 13,30 | TWD 13,35 | TWD 13,05 | 17,00K |
| 2026-07-31 | TWD 13,35 | +%1,14 | TWD 14,05 | TWD 14,05 | TWD 13,30 | 43,00K |
| 2026-07-30 | TWD 13,20 | -%1,49 | TWD 14,10 | TWD 14,10 | TWD 13,20 | 27,00K |
| 2026-07-29 | TWD 13,40 | -%0,74 | TWD 13,40 | TWD 13,90 | TWD 13,40 | 60,00K |
| 2026-07-28 | TWD 13,50 | %0,00 | TWD 13,65 | TWD 14,00 | TWD 13,35 | 41,00K |
| 2026-07-27 | TWD 13,50 | -%2,53 | TWD 13,85 | TWD 13,95 | TWD 13,50 | 17,00K |
| 2026-07-24 | TWD 13,85 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,40 | 76,00K |
| 2026-07-23 | TWD 13,90 | +%4,12 | TWD 13,35 | TWD 14,15 | TWD 13,35 | 44,00K |
| 2026-07-22 | TWD 13,35 | -%1,11 | TWD 14,00 | TWD 14,00 | TWD 13,35 | 34,00K |
| 2026-07-21 | TWD 13,50 | %0,00 | TWD 13,40 | TWD 13,50 | TWD 13,25 | 16,00K |
| 2026-07-20 | TWD 13,50 | +%0,37 | TWD 13,50 | TWD 13,85 | TWD 13,40 | 43,00K |
| 2026-07-17 | TWD 13,45 | -%5,94 | TWD 14,35 | TWD 14,35 | TWD 13,40 | 106,00K |
| 2026-07-16 | TWD 14,30 | -%4,03 | TWD 15,10 | TWD 15,10 | TWD 14,10 | 131,02K |
| 2026-07-15 | TWD 14,90 | +%0,68 | TWD 14,60 | TWD 14,90 | TWD 14,60 | 22,00K |
| 2026-07-14 | TWD 14,80 | -%5,13 | TWD 15,55 | TWD 15,55 | TWD 14,60 | 59,10K |
| 2026-07-13 | TWD 15,60 | -%1,27 | TWD 16,30 | TWD 16,45 | TWD 15,25 | 25,00K |
| 2026-07-10 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-09 | TWD 15,80 | %0,00 | TWD 15,70 | TWD 15,80 | TWD 15,50 | 32,50K |
| 2026-07-08 | TWD 15,80 | -%0,63 | TWD 15,90 | TWD 16,05 | TWD 15,75 | 48,00K |
| 2026-07-07 | TWD 15,90 | -%1,55 | TWD 16,10 | TWD 16,10 | TWD 15,80 | 72,00K |
| 2026-07-06 | TWD 16,15 | +%3,86 | TWD 16,00 | TWD 16,30 | TWD 16,00 | 36,00K |
| 2026-07-03 | TWD 15,55 | -%0,96 | TWD 15,70 | TWD 15,75 | TWD 15,55 | 21,00K |
| 2026-07-02 | TWD 15,70 | -%0,32 | TWD 15,80 | TWD 16,00 | TWD 15,70 | 18,00K |
| 2026-07-01 | TWD 15,75 | -%1,56 | TWD 16,00 | TWD 16,05 | TWD 15,75 | 11,00K |
| 2026-06-30 | TWD 16,00 | %0,00 | TWD 16,25 | TWD 16,25 | TWD 15,90 | 34,00K |
| 2026-06-29 | TWD 16,00 | +%3,23 | TWD 15,50 | TWD 16,05 | TWD 15,50 | 19,00K |
| 2026-06-26 | TWD 15,50 | -%2,52 | TWD 16,00 | TWD 16,20 | TWD 15,50 | 40,50K |
| 2026-06-25 | TWD 15,90 | -%0,63 | TWD 16,00 | TWD 16,30 | TWD 15,90 | 33,00K |
| 2026-06-24 | TWD 16,00 | -%0,93 | TWD 17,10 | TWD 17,10 | TWD 16,00 | 111,00K |
| 2026-06-23 | TWD 16,15 | -%3,29 | TWD 17,40 | TWD 17,40 | TWD 15,95 | 140,00K |
| 2026-06-22 | TWD 16,70 | +%8,79 | TWD 15,65 | TWD 16,85 | TWD 15,65 | 176,02K |
| 2026-06-18 | TWD 15,35 | +%2,33 | TWD 14,85 | TWD 15,60 | TWD 14,80 | 98,00K |
| 2026-06-17 | TWD 15,00 | +%3,45 | TWD 14,45 | TWD 15,40 | TWD 14,45 | 87,46K |
| 2026-06-16 | TWD 14,50 | -%5,23 | TWD 15,05 | TWD 15,15 | TWD 14,30 | 91,00K |
| 2026-06-15 | TWD 15,30 | +%8,13 | TWD 14,25 | TWD 15,55 | TWD 14,20 | 340,00K |
| 2026-06-12 | TWD 14,15 | +%9,69 | TWD 12,95 | TWD 14,15 | TWD 12,95 | 140,75K |
| 2026-06-11 | TWD 12,90 | -%2,27 | TWD 13,25 | TWD 13,25 | TWD 12,80 | 48,00K |
| 2026-06-10 | TWD 13,20 | -%1,12 | TWD 13,10 | TWD 13,45 | TWD 13,00 | 67,80K |
| 2026-06-09 | TWD 13,35 | -%5,99 | TWD 13,20 | TWD 14,20 | TWD 12,80 | 285,01K |
| 2026-06-08 | TWD 14,20 | +%9,65 | TWD 12,20 | TWD 14,20 | TWD 12,20 | 624,27K |
| 2026-06-05 | TWD 12,95 | +%9,75 | TWD 11,85 | TWD 12,95 | TWD 11,85 | 216,00K |
| 2026-06-04 | TWD 11,80 | -%1,26 | TWD 11,90 | TWD 11,95 | TWD 11,50 | 39,10K |
| 2026-06-03 | TWD 11,95 | +%1,70 | TWD 11,80 | TWD 12,05 | TWD 11,80 | 69,00K |
| 2026-06-02 | TWD 11,75 | +%0,43 | TWD 11,45 | TWD 11,75 | TWD 11,45 | 39,00K |
| 2026-06-01 | TWD 11,70 | -%2,09 | TWD 11,95 | TWD 11,95 | TWD 11,50 | 109,97K |
| 2026-05-29 | TWD 11,95 | +%0,42 | TWD 11,40 | TWD 12,35 | TWD 11,40 | 98,00K |
| 2026-05-28 | TWD 11,90 | %0,00 | TWD 11,90 | TWD 12,00 | TWD 11,80 | 39,37K |
| 2026-05-27 | TWD 11,90 | +%0,42 | TWD 11,85 | TWD 11,95 | TWD 11,80 | 36,00K |
| 2026-05-26 | TWD 11,85 | +%0,42 | TWD 11,80 | TWD 11,85 | TWD 11,75 | 46,05K |